Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

COMPASS Pathways Plc - American Depository Shares (NQ: CMPS )

8.380 -0.040 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 6.010 6.563 5.910 5.980 900,714 +0.05(+0.84%)
Nov 29, 2023 6.010 6.250 5.840 5.930 388,184 -0.05(-0.84%)
Nov 28, 2023 6.030 6.040 5.820 5.980 176,088 -0.08(-1.32%)
Nov 27, 2023 6.560 6.560 5.795 6.060 423,722 -0.39(-6.05%)
Nov 24, 2023 6.040 6.500 6.040 6.450 134,428 +0.40(+6.61%)
Nov 22, 2023 5.900 6.070 5.800 6.050 169,831 +0.22(+3.77%)
Nov 21, 2023 6.010 6.030 5.750 5.830 134,952 -0.22(-3.64%)
Nov 20, 2023 5.980 6.200 5.955 6.050 194,900 +0.04(+0.67%)
Nov 17, 2023 5.750 6.070 5.660 6.010 243,902 +0.35(+6.18%)
Nov 16, 2023 5.970 5.970 5.550 5.660 204,819 -0.34(-5.67%)
Nov 15, 2023 5.760 6.440 5.751 6.000 357,972 +0.26(+4.53%)
Nov 14, 2023 5.450 5.970 5.450 5.740 383,870 +0.47(+8.92%)
Nov 13, 2023 5.330 5.410 5.010 5.270 259,097 +0.00(+0.00%)
Nov 10, 2023 5.510 5.590 5.220 5.270 240,739 -0.13(-2.41%)
Nov 09, 2023 5.620 5.800 5.350 5.400 228,249 -0.17(-3.05%)
Nov 08, 2023 6.170 6.230 5.530 5.570 436,352 -0.48(-7.93%)
Nov 07, 2023 6.180 6.440 6.042 6.050 795,964 -0.14(-2.26%)
Nov 06, 2023 6.380 6.500 6.170 6.190 222,498 -0.22(-3.43%)
Nov 03, 2023 6.010 6.580 6.010 6.410 380,377 +0.46(+7.73%)
Nov 02, 2023 5.560 5.980 5.550 5.950 318,458 +0.17(+2.94%)
Nov 01, 2023 5.730 5.960 5.700 5.780 284,683 +0.05(+0.87%)
Oct 31, 2023 5.640 5.836 5.560 5.730 418,883 +0.09(+1.60%)
Oct 30, 2023 5.300 5.900 5.300 5.640 959,572 +0.35(+6.72%)
Oct 27, 2023 5.410 5.490 5.222 5.285 345,920 -0.17(-3.21%)
Oct 26, 2023 5.660 5.770 5.400 5.460 319,330 -0.25(-4.38%)
Oct 25, 2023 5.920 5.920 5.670 5.710 214,678 -0.21(-3.55%)
Oct 24, 2023 5.600 6.060 5.600 5.920 264,161 +0.38(+6.86%)
Oct 23, 2023 5.670 5.830 5.530 5.540 400,699 -0.25(-4.32%)
Oct 20, 2023 5.710 5.900 5.650 5.790 283,338 +0.03(+0.52%)
Oct 19, 2023 6.050 6.080 5.760 5.760 334,147 -0.34(-5.57%)
Oct 18, 2023 6.130 6.240 5.970 6.100 349,877 -0.14(-2.24%)
Oct 17, 2023 6.190 6.350 6.080 6.240 391,697 -0.01(-0.16%)
Oct 16, 2023 5.980 6.300 5.850 6.250 317,273 +0.26(+4.34%)
Oct 13, 2023 5.870 6.020 5.650 5.990 422,648 +0.11(+1.87%)
Oct 12, 2023 6.200 6.260 5.740 5.880 665,027 -0.24(-3.92%)
Oct 11, 2023 6.660 6.802 6.070 6.120 654,147 -0.51(-7.69%)
Oct 10, 2023 6.650 6.872 6.540 6.630 1,004,747 -0.07(-1.04%)
Oct 09, 2023 6.800 6.800 6.420 6.700 607,821 -0.18(-2.62%)
Oct 06, 2023 6.850 7.025 6.610 6.880 514,397 +0.03(+0.44%)
Oct 05, 2023 6.640 6.952 6.420 6.850 665,967 +0.22(+3.32%)
Oct 04, 2023 6.650 6.850 6.530 6.630 732,633 -0.03(-0.45%)
Oct 03, 2023 6.800 6.897 6.520 6.660 511,198 -0.21(-3.06%)
Oct 02, 2023 7.430 7.580 6.790 6.870 924,550 -0.53(-7.16%)
Sep 29, 2023 7.640 7.841 7.380 7.400 640,684 -0.09(-1.20%)
Sep 28, 2023 7.750 7.820 7.350 7.490 550,854 -0.21(-2.73%)
Sep 27, 2023 7.830 8.070 7.660 7.700 385,481 -0.11(-1.41%)
Sep 26, 2023 7.860 8.340 7.761 7.810 690,067 +0.02(+0.26%)
Sep 25, 2023 7.840 7.850 7.730 7.790 460,241 -0.07(-0.89%)
Sep 22, 2023 7.990 8.070 7.790 7.860 266,921 -0.10(-1.26%)
Sep 21, 2023 8.150 8.300 7.927 7.960 387,352 -0.26(-3.16%)
Sep 20, 2023 8.730 8.740 8.170 8.220 1,252,597 -0.47(-5.41%)
Sep 19, 2023 9.110 9.280 8.420 8.690 1,229,642 -0.38(-4.19%)
Sep 18, 2023 9.520 9.632 8.930 9.070 475,985 -0.34(-3.61%)
Sep 15, 2023 9.920 10.08 9.390 9.410 429,540 -0.51(-5.14%)
Sep 14, 2023 9.420 10.12 9.420 9.920 489,471 +0.39(+4.09%)
Sep 13, 2023 9.360 9.620 9.160 9.530 208,870 +0.06(+0.63%)
Sep 12, 2023 9.130 9.480 8.940 9.470 246,841 +0.36(+3.95%)
Sep 11, 2023 9.450 9.490 9.070 9.110 225,829 -0.34(-3.60%)
Sep 08, 2023 9.630 9.788 9.330 9.450 691,060 -0.18(-1.82%)
Sep 07, 2023 9.350 9.990 9.130 9.625 446,118 +0.21(+2.18%)
Sep 06, 2023 9.070 9.550 8.928 9.420 318,506 +0.43(+4.78%)
Sep 05, 2023 9.350 9.400 8.720 8.990 467,724 -0.34(-3.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.